Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2020-02-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $4.50 | $4.50 | 2,700 | — | — |
| 2023-12-28 | $4.40 | $4.40 | 4,000 | — | — |
| 2023-12-27 | $4.38 | $4.38 | 2,640 | — | — |
| 2023-12-26 | $4.25 | $4.25 | 2,900 | — | — |
| 2023-12-22 | $4.30 | $4.30 | 5,980 | — | — |
| 2023-12-21 | $4.40 | $4.40 | 2,720 | — | — |
| 2023-12-20 | $4.35 | $4.35 | 5,320 | — | — |
| 2023-12-19 | $4.40 | $4.40 | 2,720 | — | — |
| 2023-12-18 | $4.35 | $4.35 | 1,300 | — | — |
| 2023-12-15 | $4.25 | $4.25 | 1,760 | — | — |
| 2023-12-14 | $4.25 | $4.25 | 11,120 | — | — |
| 2023-12-13 | $4.31 | $4.31 | 180 | — | — |
| 2023-12-12 | $4.32 | $4.32 | 420 | — | — |
| 2023-12-11 | $4.30 | $4.30 | 540 | — | — |
| 2023-12-08 | $4.35 | $4.35 | 3,840 | — | — |
| 2023-12-07 | $4.50 | $4.50 | 1,700 | — | — |
| 2023-12-06 | $4.37 | $4.37 | 2,300 | — | — |
| 2023-12-05 | $4.35 | $4.35 | 3,060 | — | — |
| 2023-12-04 | $4.65 | $4.65 | 1,580 | — | — |
| 2023-12-01 | $4.50 | $4.50 | 200 | — | — |
| 2023-11-30 | $4.48 | $4.48 | 1,360 | — | — |
| 2023-11-29 | $4.60 | $4.60 | 7,320 | — | — |
| 2023-11-28 | $4.67 | $4.67 | 1,240 | — | — |
| 2023-11-27 | $4.67 | $4.67 | 2,960 | — | — |
| 2023-11-24 | $4.80 | $4.80 | 2,260 | — | — |
| 2023-11-22 | $4.81 | $4.81 | 1,720 | — | — |
| 2023-11-21 | $4.88 | $4.88 | 11,640 | — | — |
| 2023-11-20 | $5.50 | $5.50 | 3,960 | — | — |
| 2023-11-17 | $5.60 | $5.60 | 23,840 | — | — |
| 2023-11-16 | $4.81 | $4.81 | 2,740 | — | — |
| 2023-11-15 | $4.60 | $4.60 | 2,720 | — | — |
| 2023-11-14 | $4.40 | $4.40 | 2,420 | — | — |
| 2023-11-13 | $4.23 | $4.23 | 240 | — | — |
| 2023-11-10 | $4.25 | $4.25 | 2,220 | — | — |
| 2023-11-09 | $4.25 | $4.25 | 4,660 | — | — |
| 2023-11-08 | $4.50 | $4.50 | 320 | — | — |
| 2023-11-07 | $4.05 | $4.05 | 7,560 | — | — |
| 2023-11-06 | $4.55 | $4.55 | 3,160 | — | — |
| 2023-11-03 | $4.55 | $4.55 | 5,660 | — | — |
| 2023-11-02 | $4.60 | $4.60 | 3,620 | — | — |
| 2023-11-01 | $4.60 | $4.60 | 2,400 | — | — |
| 2023-10-31 | $4.75 | $4.75 | 4,760 | — | — |
| 2023-10-30 | $4.60 | $4.60 | 1,920 | — | — |
| 2023-10-27 | $4.93 | $4.93 | 1,020 | — | — |
| 2023-10-26 | $5.00 | $5.00 | 1,220 | — | — |
| 2023-10-25 | $5.10 | $5.10 | 1,240 | — | — |
| 2023-10-24 | $5.05 | $5.05 | 2,160 | — | — |
| 2023-10-23 | $4.70 | $4.70 | 4,700 | — | — |
| 2023-10-20 | $5.15 | $5.15 | 1,640 | — | — |
| 2023-10-19 | $5.35 | $5.35 | 1,060 | — | — |
| 2023-10-18 | $5.35 | $5.35 | 860 | — | — |
| 2023-10-17 | $5.45 | $5.45 | 760 | — | — |
| 2023-10-16 | $5.50 | $5.50 | 760 | — | — |
| 2023-10-13 | $5.55 | $5.55 | 2,220 | — | — |
| 2023-10-12 | $5.35 | $5.35 | 7,800 | — | — |
| 2023-10-11 | $5.33 | $5.33 | 1,440 | — | — |
| 2023-10-10 | $5.50 | $5.50 | 1,800 | — | — |
| 2023-10-09 | $5.50 | $5.50 | 1,100 | — | — |
| 2023-10-06 | $5.52 | $5.52 | 1,800 | — | — |
| 2023-10-05 | $5.80 | $5.80 | 1,680 | — | — |
| 2023-10-04 | $5.70 | $5.70 | 3,200 | — | — |
| 2023-10-03 | $5.55 | $5.55 | 7,100 | — | — |
| 2023-10-02 | $5.60 | $5.60 | 840 | — | — |
| 2023-09-29 | $5.45 | $5.45 | 880 | — | — |
| 2023-09-28 | $5.65 | $5.65 | 1,260 | — | — |
| 2023-09-27 | $5.35 | $5.35 | 1,440 | — | — |
| 2023-09-26 | $5.45 | $5.45 | 1,920 | — | — |
| 2023-09-25 | $5.40 | $5.40 | 1,740 | — | — |
| 2023-09-22 | $5.65 | $5.65 | 1,500 | — | — |
| 2023-09-21 | $5.30 | $5.30 | 1,920 | — | — |
| 2023-09-20 | $5.55 | $5.55 | 2,260 | — | — |
| 2023-09-19 | $5.60 | $5.60 | 2,400 | — | — |
| 2023-09-18 | $5.60 | $5.60 | 2,260 | — | — |
| 2023-09-15 | $5.80 | $5.80 | 2,400 | — | — |
| 2023-09-14 | $5.60 | $5.60 | 2,680 | — | — |
| 2023-09-13 | $5.55 | $5.55 | 2,120 | — | — |
| 2023-09-12 | $5.70 | $5.70 | 5,880 | — | — |
| 2023-09-11 | $5.40 | $5.40 | 3,240 | — | — |
| 2023-09-08 | $5.36 | $5.36 | 1,820 | — | — |
| 2023-09-07 | $5.40 | $5.40 | 8,820 | — | — |
| 2023-09-06 | $5.90 | $5.90 | 3,760 | — | — |
| 2023-09-05 | $5.90 | $5.90 | 4,780 | — | — |
| 2023-09-01 | $5.90 | $5.90 | 2,700 | — | — |
| 2023-08-31 | $5.50 | $5.50 | 9,220 | — | — |
| 2023-08-30 | $6.00 | $6.00 | 3,420 | — | — |
| 2023-08-29 | $6.20 | $6.20 | 7,420 | — | — |
| 2023-08-28 | $6.25 | $6.25 | 3,820 | — | — |
| 2023-08-25 | $5.90 | $5.90 | 7,400 | — | — |
| 2023-08-24 | $6.20 | $6.20 | 4,840 | — | — |
| 2023-08-23 | $6.10 | $6.10 | 2,560 | — | — |
| 2023-08-22 | $6.20 | $6.20 | 2,180 | — | — |
| 2023-08-21 | $6.40 | $6.40 | 1,620 | — | — |
| 2023-08-18 | $6.30 | $6.30 | 1,700 | — | — |
| 2023-08-17 | $6.40 | $6.40 | 2,160 | — | — |
| 2023-08-16 | $6.20 | $6.20 | 4,720 | — | — |
| 2023-08-15 | $6.20 | $6.20 | 6,400 | — | — |
| 2023-08-14 | $6.45 | $6.45 | 1,660 | — | — |
| 2023-08-11 | $6.40 | $6.40 | 2,060 | — | — |
| 2023-08-10 | $6.55 | $6.55 | 3,740 | — | — |
| 2023-08-09 | $6.40 | $6.40 | 1,760 | — | — |
| 2023-08-08 | $6.40 | $6.40 | 3,100 | — | — |
| 2023-08-07 | $6.40 | $6.40 | 3,180 | — | — |
| 2023-08-04 | $6.10 | $6.10 | 2,980 | — | — |
| 2023-08-03 | $6.30 | $6.30 | 3,320 | — | — |
| 2023-08-02 | $6.20 | $6.20 | 3,660 | — | — |
| 2023-08-01 | $6.65 | $6.65 | 2,220 | — | — |
| 2023-07-31 | $6.70 | $6.70 | 4,560 | — | — |
| 2023-07-28 | $6.65 | $6.65 | 4,840 | — | — |
| 2023-07-27 | $6.40 | $6.40 | 1,820 | — | — |
| 2023-07-26 | $6.33 | $6.33 | 3,640 | — | — |
| 2023-07-25 | $6.35 | $6.35 | 2,600 | — | — |
| 2023-07-24 | $6.00 | $6.00 | 2,700 | — | — |
| 2023-07-21 | $6.00 | $6.00 | 2,280 | — | — |
| 2023-07-20 | $6.00 | $6.00 | 5,520 | — | — |
| 2023-07-19 | $6.05 | $6.05 | 5,520 | — | — |
| 2023-07-18 | $6.20 | $6.20 | 5,580 | — | — |
| 2023-07-17 | $6.50 | $6.50 | 2,020 | — | — |
| 2023-07-14 | $6.20 | $6.20 | 6,380 | — | — |
| 2023-07-13 | $6.40 | $6.40 | 7,080 | — | — |
| 2023-07-12 | $6.65 | $6.65 | 3,000 | — | — |
| 2023-07-11 | $6.48 | $6.48 | 5,920 | — | — |
| 2023-07-10 | $6.50 | $6.50 | 2,460 | — | — |
| 2023-07-07 | $6.40 | $6.40 | 7,160 | — | — |
| 2023-07-06 | $6.35 | $6.35 | 3,760 | — | — |
| 2023-07-05 | $6.75 | $6.75 | 4,300 | — | — |
| 2023-07-03 | $6.80 | $6.80 | 3,120 | — | — |
| 2023-06-30 | $6.75 | $6.75 | 14,280 | — | — |
| 2023-06-29 | $6.55 | $6.55 | 14,360 | — | — |
| 2023-06-28 | $6.35 | $6.35 | 4,700 | — | — |
| 2023-06-27 | $6.45 | $6.45 | 11,020 | — | — |
| 2023-06-26 | $6.50 | $6.50 | 8,600 | — | — |
| 2023-06-23 | $6.45 | $6.45 | 4,260 | — | — |
| 2023-06-22 | $6.55 | $6.55 | 5,920 | — | — |
| 2023-06-21 | $6.30 | $6.30 | 2,060 | — | — |
| 2023-06-20 | $6.25 | $6.25 | 9,960 | — | — |
| 2023-06-16 | $5.95 | $5.95 | 6,940 | — | — |
| 2023-06-15 | $6.20 | $6.20 | 9,580 | — | — |
| 2023-06-14 | $5.95 | $5.95 | 8,360 | — | — |
| 2023-06-13 | $6.10 | $6.10 | 9,580 | — | — |
| 2023-06-12 | $6.30 | $6.30 | 2,540 | — | — |
| 2023-06-09 | $6.10 | $6.10 | 5,760 | — | — |
| 2023-06-08 | $6.05 | $6.05 | 8,900 | — | — |
| 2023-06-07 | $6.35 | $6.35 | 5,380 | — | — |
| 2023-06-06 | $6.35 | $6.35 | 9,620 | — | — |
| 2023-06-05 | $6.15 | $6.15 | 11,360 | — | — |
| 2023-06-02 | $6.70 | $6.70 | 53,120 | — | — |
| 2023-06-01 | $5.90 | $5.90 | 16,840 | — | — |
| 2023-05-31 | $6.00 | $6.00 | 15,340 | — | — |
| 2023-05-30 | $5.65 | $5.65 | 32,060 | — | — |
| 2023-05-26 | $5.05 | $5.05 | 5,860 | — | — |
| 2023-05-25 | $5.20 | $5.20 | 10,420 | — | — |
| 2023-05-24 | $5.20 | $5.20 | 4,860 | — | — |
| 2023-05-23 | $5.15 | $5.15 | 9,060 | — | — |
| 2023-05-22 | $5.43 | $5.43 | 6,860 | — | — |
| 2023-05-19 | $5.05 | $5.05 | 13,360 | — | — |
| 2023-05-18 | $5.50 | $5.50 | 6,880 | — | — |
| 2023-05-17 | $5.40 | $5.40 | 6,400 | — | — |
| 2023-05-16 | $5.38 | $5.38 | 8,640 | — | — |
| 2023-05-15 | $5.10 | $5.10 | 7,440 | — | — |
| 2023-05-12 | $5.15 | $5.15 | 7,120 | — | — |
| 2023-05-11 | $5.50 | $5.50 | 15,420 | — | — |
| 2023-05-10 | $5.35 | $5.35 | 16,060 | — | — |
| 2023-05-09 | $5.50 | $5.50 | 31,720 | — | — |
| 2023-05-08 | $6.00 | $6.00 | 14,580 | — | — |
| 2023-05-05 | $5.90 | $5.90 | 38,000 | — | — |
| 2023-05-04 | $6.70 | $6.70 | 122,840 | — | — |
| 2023-05-03 | $6.35 | $6.35 | 211,800 | — | — |
| 2023-05-02 | $6.50 | $6.50 | 2,264,740 | — | — |
| 2023-05-01 | $7.20 | $7.20 | 243,260 | — | — |
| 2023-04-28 | $6.25 | $6.25 | 1,680 | — | — |
| 2023-04-27 | $6.05 | $6.05 | 1,440 | — | — |
| 2023-04-26 | $6.02 | $6.02 | 2,700 | — | — |
| 2023-04-25 | $5.95 | $5.95 | 460 | — | — |
| 2023-04-24 | $6.26 | $6.26 | 2,860 | — | — |
| 2023-04-21 | $6.40 | $6.40 | 700 | — | — |
| 2023-04-20 | $6.56 | $6.56 | 1,360 | — | — |
| 2023-04-19 | $6.70 | $6.70 | 780 | — | — |
| 2023-04-18 | $6.50 | $6.50 | 1,040 | — | — |
| 2023-04-17 | $6.39 | $6.39 | 1,720 | — | — |
| 2023-04-14 | $6.55 | $6.55 | 1,040 | — | — |
| 2023-04-13 | $6.40 | $6.40 | 2,100 | — | — |
| 2023-04-12 | $6.50 | $6.50 | 2,720 | — | — |
| 2023-04-11 | $6.43 | $6.43 | 6,040 | — | — |
| 2023-04-10 | $6.75 | $6.75 | 3,920 | — | — |
| 2023-04-06 | $6.65 | $6.65 | 4,240 | — | — |
| 2023-04-05 | $6.40 | $6.40 | 2,820 | — | — |
| 2023-04-04 | $6.65 | $6.65 | 2,300 | — | — |
| 2023-04-03 | $6.50 | $6.50 | 1,820 | — | — |
| 2023-03-31 | $6.37 | $6.37 | 5,100 | — | — |
| 2023-03-30 | $6.65 | $6.65 | 14,860 | — | — |
| 2023-03-29 | $6.45 | $6.45 | 3,740 | — | — |
| 2023-03-28 | $6.50 | $6.50 | 8,000 | — | — |
| 2023-03-27 | $5.60 | $5.60 | 12,620 | — | — |
| 2023-03-24 | $5.95 | $5.95 | 3,320 | — | — |
| 2023-03-23 | $5.67 | $5.67 | 14,560 | — | — |
| 2023-03-22 | $5.55 | $5.55 | 9,180 | — | — |
| 2023-03-21 | $5.90 | $5.90 | 1,600 | — | — |
| 2023-03-20 | $5.90 | $5.90 | 2,260 | — | — |
| 2023-03-17 | $5.80 | $5.80 | 5,680 | — | — |
| 2023-03-16 | $5.90 | $5.90 | 4,240 | — | — |
| 2023-03-15 | $6.20 | $6.20 | 2,080 | — | — |
| 2023-03-14 | $6.35 | $6.35 | 4,100 | — | — |
| 2023-03-13 | $6.55 | $6.55 | 7,620 | — | — |
| 2023-03-10 | $6.60 | $6.60 | 2,680 | — | — |
| 2023-03-09 | $6.80 | $6.80 | 4,900 | — | — |
| 2023-03-08 | $6.95 | $6.95 | 5,080 | — | — |
| 2023-03-07 | $7.45 | $7.45 | 7,200 | — | — |
| 2023-03-06 | $7.50 | $7.50 | 4,360 | — | — |
| 2023-03-03 | $7.55 | $7.55 | 11,140 | — | — |
| 2023-03-02 | $7.00 | $7.00 | 8,900 | — | — |
| 2023-03-01 | $6.90 | $6.90 | 4,280 | — | — |
| 2023-02-28 | $6.60 | $6.60 | 13,460 | — | — |
| 2023-02-27 | $6.85 | $6.85 | 4,260 | — | — |
| 2023-02-24 | $6.30 | $6.30 | 2,460 | — | — |
| 2023-02-23 | $6.20 | $6.20 | 17,380 | — | — |
| 2023-02-22 | $6.70 | $6.70 | 14,820 | — | — |
| 2023-02-21 | $6.00 | $6.00 | 18,040 | — | — |
| 2023-02-17 | $5.50 | $5.50 | 20,300 | — | — |
| 2023-02-16 | $5.16 | $5.16 | 4,100 | — | — |
| 2023-02-15 | $5.05 | $5.05 | 8,160 | — | — |
| 2023-02-14 | $5.15 | $5.15 | 2,520 | — | — |
| 2023-02-13 | $5.10 | $5.10 | 2,260 | — | — |
| 2023-02-10 | $5.00 | $5.00 | 2,680 | — | — |
| 2023-02-09 | $5.15 | $5.15 | 12,180 | — | — |
| 2023-02-08 | $5.40 | $5.40 | 2,780 | — | — |
| 2023-02-07 | $5.40 | $5.40 | 8,940 | — | — |
| 2023-02-06 | $5.45 | $5.45 | 13,980 | — | — |
| 2023-02-03 | $5.83 | $5.83 | 19,340 | — | — |
| 2023-02-02 | $5.75 | $5.75 | 39,500 | — | — |
| 2023-02-01 | $6.50 | $6.50 | 3,040 | — | — |
| 2023-01-31 | $6.45 | $6.45 | 1,620 | — | — |
| 2023-01-30 | $6.40 | $6.40 | 6,760 | — | — |
| 2023-01-27 | $6.30 | $6.30 | 29,580 | — | — |
| 2023-01-26 | $7.25 | $7.25 | 11,600 | — | — |
| 2023-01-25 | $7.48 | $7.48 | 7,760 | — | — |
| 2023-01-24 | $7.15 | $7.15 | 7,920 | — | — |
| 2023-01-23 | $7.33 | $7.33 | 14,280 | — | — |
| 2023-01-20 | $7.00 | $7.00 | 4,660 | — | — |
| 2023-01-19 | $6.65 | $6.65 | 8,500 | — | — |
| 2023-01-18 | $6.90 | $6.90 | 5,980 | — | — |
| 2023-01-17 | $6.70 | $6.70 | 7,980 | — | — |
| 2023-01-13 | $6.95 | $6.95 | 10,980 | — | — |
| 2023-01-12 | $6.65 | $6.65 | 6,820 | — | — |
| 2023-01-11 | $6.40 | $6.40 | 4,680 | — | — |
| 2023-01-10 | $6.35 | $6.35 | 4,660 | — | — |
| 2023-01-09 | $6.00 | $6.00 | 17,240 | — | — |
| 2023-01-06 | $6.15 | $6.15 | 2,140 | — | — |
| 2023-01-05 | $6.00 | $6.00 | 23,960 | — | — |
| 2023-01-04 | $6.70 | $6.70 | 12,400 | — | — |
| 2023-01-03 | $6.53 | $6.53 | 10,900 | — | — |